Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 1240 1246 1217 1229 346,505,888 -9.65(-0.78%)
Sep 29, 2009 1244 1247 1234 1239 244,824,608 -3.49(-0.28%)
Sep 28, 2009 1216 1242 1208 1242 263,482,704 +24.79(+2.04%)
Sep 25, 2009 1223 1223 1209 1218 253,193,696 -4.28(-0.35%)
Sep 24, 2009 1229 1242 1218 1222 343,246,400 -15.90(-1.28%)
Sep 23, 2009 1234 1239 1233 1238 351,236,704 +4.24(+0.34%)
Sep 22, 2009 1231 1241 1231 1234 325,822,112 +8.73(+0.71%)
Sep 21, 2009 1228 1228 1215 1225 253,299,392 -5.86(-0.48%)
Sep 18, 2009 1227 1237 1226 1231 399,885,696 +0.11(+0.01%)
Sep 17, 2009 1235 1236 1222 1231 345,707,392 +2.62(+0.21%)
Sep 16, 2009 1220 1233 1220 1228 336,758,112 +15.49(+1.28%)
Sep 15, 2009 1206 1215 1201 1213 339,306,912 +10.32(+0.86%)
Sep 14, 2009 1184 1204 1181 1202 303,925,696 +3.83(+0.32%)
Sep 11, 2009 1195 1205 1194 1198 305,096,000 +11.01(+0.93%)
Sep 10, 2009 1205 1205 1180 1187 300,275,392 -12.52(-1.04%)
Sep 09, 2009 1188 1200 1186 1200 234,172,192 +9.34(+0.78%)
Sep 08, 2009 1196 1200 1187 1191 241,057,792 -2.69(-0.23%)
Sep 07, 2009 1187 1196 1187 1193 171,001,408 +19.56(+1.67%)
Sep 04, 2009 1159 1174 1159 1174 230,458,400 +22.07(+1.92%)
Sep 03, 2009 1153 1161 1146 1152 223,406,800 +2.90(+0.25%)
Sep 02, 2009 1162 1162 1137 1149 294,545,504 -18.47(-1.58%)
Sep 01, 2009 1193 1193 1167 1167 242,887,504 -20.10(-1.69%)
Aug 31, 2009 1191 1200 1186 1187 201,961,104 -8.72(-0.73%)
Aug 28, 2009 1194 1203 1192 1196 232,372,992 +8.85(+0.75%)
Aug 27, 2009 1188 1193 1181 1187 242,546,400 -2.11(-0.18%)
Aug 26, 2009 1190 1195 1184 1189 297,364,992 -4.23(-0.35%)
Aug 25, 2009 1174 1194 1171 1194 280,736,704 +13.57(+1.15%)
Aug 24, 2009 1169 1184 1169 1180 207,979,904 +14.78(+1.27%)
Aug 21, 2009 1136 1167 1136 1165 264,904,496 +27.63(+2.43%)
Aug 20, 2009 1130 1139 1129 1138 213,000,000 +20.59(+1.84%)
Aug 19, 2009 1109 1122 1100 1117 237,364,000 -1.42(-0.13%)
Aug 18, 2009 1114 1118 1108 1118 278,115,392 +11.57(+1.05%)
Aug 17, 2009 1128 1128 1101 1107 330,974,784 -30.87(-2.71%)
Aug 14, 2009 1156 1159 1134 1138 260,748,192 -14.05(-1.22%)
Aug 13, 2009 1142 1161 1142 1152 226,124,400 +11.79(+1.03%)
Aug 12, 2009 1130 1141 1121 1140 162,679,504 +10.21(+0.90%)
Aug 11, 2009 1142 1147 1127 1130 178,724,800 -8.87(-0.78%)
Aug 10, 2009 1137 1139 1131 1139 141,385,104 -1.73(-0.15%)
Aug 07, 2009 1118 1144 1118 1140 209,855,200 +17.70(+1.58%)
Aug 06, 2009 1126 1129 1119 1123 221,345,296 +7.81(+0.70%)
Aug 05, 2009 1130 1137 1113 1115 221,460,096 -17.31(-1.53%)
Aug 04, 2009 1133 1134 1121 1132 179,391,600 -2.82(-0.25%)
Aug 03, 2009 1127 1139 1127 1135 225,069,792 +3.89(+0.34%)
Jul 31, 2009 1129 1137 1124 1131 282,895,904 -0.24(-0.02%)
Jul 30, 2009 1116 1133 1110 1131 275,750,784 +21.74(+1.96%)
Jul 29, 2009 1108 1118 1104 1110 259,170,592 -0.08(-0.01%)
Jul 28, 2009 1100 1115 1100 1110 297,760,512 +9.68(+0.88%)
Jul 27, 2009 1092 1104 1090 1100 250,140,896 +16.56(+1.53%)
Jul 24, 2009 1074 1089 1074 1083 268,011,504 +7.25(+0.67%)
Jul 23, 2009 1058 1079 1056 1076 278,853,184 +21.91(+2.08%)
Jul 22, 2009 1050 1054 1044 1054 203,125,504 +4.26(+0.41%)
Jul 21, 2009 1053 1060 1048 1050 262,003,392 -2.51(-0.24%)
Jul 20, 2009 1050 1054 1047 1052 231,265,504 +10.35(+0.99%)
Jul 17, 2009 1044 1050 1035 1042 234,125,200 +4.41(+0.42%)
Jul 16, 2009 1026 1043 1025 1038 304,110,112 +7.99(+0.78%)
Jul 15, 2009 1007 1030 1007 1030 278,188,800 +27.97(+2.79%)
Jul 14, 2009 996.40 1005 994.64 1002 224,534,496 +7.56(+0.76%)
Jul 13, 2009 966.00 994.19 963.06 994.19 218,130,592 +21.45(+2.21%)
Jul 10, 2009 977.13 981.45 971.22 972.74 223,746,704 -10.01(-1.02%)
Jul 09, 2009 977.53 989.46 977.53 982.75 223,229,296 +9.25(+0.95%)
Jul 08, 2009 988.00 988.00 970.93 973.50 232,615,696 -17.36(-1.75%)
Jul 07, 2009 998.47 1006 990.86 990.86 237,475,696 -4.35(-0.44%)
Jul 06, 2009 1000 1000 986.30 995.21 203,862,400 -14.40(-1.43%)
Jul 03, 2009 1007 1010 997.68 1010 149,143,504 +7.07(+0.71%)
Jul 02, 2009 1020 1030 1003 1003 263,175,504 -26.42(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.